Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
OMEX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 4.04 | 0.11 | 2.67% | 3.97 | 4.09 | 3.85 | 37,923 |
| 23 May 2024 | 3.935 | -0.08 | -1.87% | 4.03 | 4.0475 | 3.91 | 20,452 |
| 22 May 2024 | 4.01 | 0.06 | 1.52% | 3.95 | 4.04 | 3.9499 | 27,536 |
| 21 May 2024 | 3.95 | -0.03 | -0.75% | 3.99 | 4.0217 | 3.94 | 15,794 |
| 20 May 2024 | 3.98 | -0.04 | -1.00% | 4.00 | 4.075 | 3.92 | 39,443 |
| 17 May 2024 | 4.02 | 0.07 | 1.77% | 3.98 | 4.0887 | 3.98 | 24,076 |
| 16 May 2024 | 3.95 | 0.16 | 4.22% | 3.80 | 3.98 | 3.75 | 61,020 |
| 15 May 2024 | 3.79 | -0.46 | -10.82% | 4.22 | 4.25 | 3.77 | 127,714 |
| 14 May 2024 | 4.25 | -0.05 | -1.16% | 4.19 | 4.34 | 4.13 | 109,791 |
| 13 May 2024 | 4.30 | 0.21 | 5.13% | 4.15 | 4.30 | 4.06 | 60,931 |
| 10 May 2024 | 4.09 | 0.11 | 2.76% | 3.98 | 4.25 | 3.90 | 130,479 |
| 09 May 2024 | 3.98 | -0.02 | -0.50% | 4.00 | 4.03 | 3.88 | 34,881 |
| 08 May 2024 | 4.00 | 0.11 | 2.83% | 3.89 | 4.075 | 3.89 | 67,168 |
| 07 May 2024 | 3.89 | 0.02 | 0.52% | 3.87 | 4.14 | 3.85 | 65,885 |
| 06 May 2024 | 3.87 | 0.22 | 6.03% | 3.86 | 3.99 | 3.795 | 51,733 |
| 03 May 2024 | 3.65 | 0.13 | 3.69% | 3.55 | 3.67 | 3.52 | 50,277 |
| 02 May 2024 | 3.52 | -0.11 | -3.03% | 3.62 | 3.63 | 3.52 | 40,072 |
| 01 May 2024 | 3.63 | -0.04 | -1.09% | 3.65 | 3.71 | 3.62 | 25,332 |
| 30 Abr 2024 | 3.67 | 0.15 | 4.26% | 3.53 | 3.67 | 3.52 | 33,982 |
| 29 Abr 2024 | 3.52 | -0.01 | -0.28% | 3.57 | 3.6455 | 3.49 | 12,715 |
| 26 Abr 2024 | 3.53 | -0.11 | -3.02% | 3.64 | 3.725 | 3.515 | 48,677 |
| 25 Abr 2024 | 3.64 | 0.06 | 1.68% | 3.56 | 3.6625 | 3.46 | 57,968 |
| 24 Abr 2024 | 3.58 | -0.05 | -1.38% | 3.64 | 3.67 | 3.52 | 49,488 |
| 23 Abr 2024 | 3.63 | -0.24 | -6.20% | 3.88 | 3.90 | 3.56 | 138,681 |
| 22 Abr 2024 | 3.87 | -0.15 | -3.73% | 4.00 | 4.05 | 3.815 | 49,215 |
| 19 Abr 2024 | 4.02 | 0.09 | 2.29% | 3.92 | 4.06 | 3.8301 | 81,422 |
| 18 Abr 2024 | 3.93 | 0.19 | 5.08% | 3.79 | 3.9501 | 3.64 | 37,851 |
| 17 Abr 2024 | 3.74 | -0.01 | -0.27% | 3.76 | 3.90 | 3.61 | 55,662 |
| 16 Abr 2024 | 3.75 | -0.04 | -1.06% | 3.73 | 3.81 | 3.69 | 49,193 |
| 15 Abr 2024 | 3.79 | -0.06 | -1.56% | 3.79 | 3.92 | 3.7401 | 38,946 |
| 12 Abr 2024 | 3.85 | 0.07 | 1.85% | 3.72 | 3.85 | 3.66 | 44,994 |
| 11 Abr 2024 | 3.78 | 0.01 | 0.27% | 3.83 | 3.845 | 3.73 | 31,699 |
| 10 Abr 2024 | 3.77 | -0.17 | -4.31% | 3.91 | 3.94 | 3.735 | 67,850 |
| 09 Abr 2024 | 3.94 | -0.07 | -1.75% | 4.02 | 4.02 | 3.90 | 12,540 |
| 08 Abr 2024 | 4.01 | 0.03 | 0.75% | 3.89 | 4.04 | 3.89 | 31,821 |
| 05 Abr 2024 | 3.98 | 0.01 | 0.25% | 3.95 | 4.00 | 3.87 | 18,653 |
| 04 Abr 2024 | 3.97 | 0.03 | 0.76% | 3.91 | 3.9899 | 3.85 | 46,324 |
| 03 Abr 2024 | 3.94 | 0.07 | 1.81% | 3.89 | 3.99 | 3.8504 | 48,444 |
| 02 Abr 2024 | 3.87 | 0.05 | 1.31% | 3.79 | 3.92 | 3.77 | 37,841 |
| 01 Abr 2024 | 3.82 | 0.01 | 0.26% | 3.75 | 3.9212 | 3.75 | 35,800 |
| 28 Mar 2024 | 3.81 | -0.20 | -4.99% | 3.96 | 4.065 | 3.76 | 254,072 |
| 27 Mar 2024 | 4.01 | 0.16 | 4.16% | 3.91 | 4.1399 | 3.91 | 62,600 |
| 26 Mar 2024 | 3.85 | -0.22 | -5.41% | 4.03 | 4.03 | 3.782 | 139,805 |
| 25 Mar 2024 | 4.07 | -0.03 | -0.73% | 4.10 | 4.10 | 3.99 | 34,325 |
| 22 Mar 2024 | 4.10 | -0.01 | -0.24% | 4.11 | 4.1521 | 4.0112 | 25,120 |
| 21 Mar 2024 | 4.11 | 0.27 | 7.03% | 3.88 | 4.16 | 3.70 | 120,947 |
| 20 Mar 2024 | 3.84 | -0.16 | -4.00% | 3.99 | 4.00 | 3.775 | 96,065 |
| 19 Mar 2024 | 4.00 | -0.02 | -0.50% | 4.01 | 4.12 | 3.87 | 147,176 |
| 18 Mar 2024 | 4.02 | -0.21 | -4.96% | 4.22 | 4.22 | 3.91 | 126,127 |
| 15 Mar 2024 | 4.23 | 0.03 | 0.71% | 4.19 | 4.28 | 4.12 | 83,111 |
| 14 Mar 2024 | 4.20 | 0.07 | 1.69% | 4.14 | 4.26 | 4.00 | 58,512 |
| 13 Mar 2024 | 4.13 | -0.15 | -3.50% | 4.21 | 4.30 | 4.12 | 29,039 |
| 12 Mar 2024 | 4.28 | 0.13 | 3.13% | 4.08 | 4.29 | 4.0391 | 101,799 |
| 11 Mar 2024 | 4.15 | -0.28 | -6.32% | 4.37 | 4.37 | 4.05 | 174,695 |
| 08 Mar 2024 | 4.43 | 0.02 | 0.45% | 4.41 | 4.44 | 4.3401 | 30,814 |
| 07 Mar 2024 | 4.41 | -0.03 | -0.68% | 4.44 | 4.50 | 4.38 | 30,390 |
| 06 Mar 2024 | 4.44 | -0.08 | -1.77% | 4.50 | 4.58 | 4.385 | 66,118 |
| 05 Mar 2024 | 4.52 | -0.23 | -4.84% | 4.70 | 4.75 | 4.43 | 63,686 |
| 04 Mar 2024 | 4.75 | 0.08 | 1.71% | 4.78 | 4.85 | 4.635 | 69,393 |
| 01 Mar 2024 | 4.67 | 0.05 | 1.08% | 4.62 | 4.7031 | 4.48 | 65,612 |
| 29 Feb 2024 | 4.62 | 0.05 | 1.09% | 4.57 | 4.65 | 4.55 | 32,776 |
| 28 Feb 2024 | 4.57 | -0.01 | -0.22% | 4.50 | 4.61 | 4.34 | 53,533 |
| 27 Feb 2024 | 4.58 | -0.17 | -3.58% | 4.73 | 4.738 | 4.55 | 32,204 |
